UK markets closed

Cenovus Energy Inc (CXD.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
17.68+0.05 (+0.28%)
As of 07:10PM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202417.6217.9617.5917.6817.68500
04 Jun 202417.8417.8417.4717.6317.63-
03 Jun 202419.1019.3418.1118.1118.11-
31 May 202419.0019.1118.8919.0819.08-
30 May 202419.1319.4019.0819.1019.10-
29 May 202419.3219.3218.8618.9718.97-
28 May 202418.8119.2318.7719.2019.20-
27 May 202418.7718.8318.7118.7118.71-
24 May 202418.4318.7818.3018.7818.78-
23 May 202418.3718.5818.3718.3718.37-
22 May 202418.5418.7118.3818.3818.38-
21 May 202418.5518.6518.4918.6518.65-
20 May 202418.6218.8318.6218.6218.62-
17 May 202418.4218.5718.4218.5718.57-
16 May 202418.5118.8018.3618.3718.37-
16 May 20240.135 Dividend
15 May 202418.7418.7518.3018.4818.34-
14 May 202418.9418.9418.6618.6818.55-
13 May 202419.0219.1818.8618.8618.73-
10 May 202419.4419.4619.1219.1419.00-
09 May 202419.3519.4019.2919.3219.17-
08 May 202419.0919.3219.0219.2019.06-
07 May 202419.2419.2819.0719.2019.06-
06 May 202419.1219.4619.0619.1919.05-
03 May 202419.2619.2718.9318.9918.85-
02 May 202419.1719.3719.1519.2619.12-
30 Apr 202420.2020.2519.5119.5519.41-
29 Apr 202419.9120.0819.9120.0019.85-
26 Apr 202419.8920.0519.8020.0519.90-
25 Apr 202419.8419.8519.6819.8519.70-
24 Apr 202419.9119.9319.7019.7419.60-
23 Apr 202419.8219.9619.6419.8819.73-
22 Apr 202419.3919.9419.3119.9419.79-
19 Apr 202419.6519.7119.3019.6319.49-
18 Apr 202419.3819.6719.2819.3119.17-
17 Apr 202419.3619.8519.3419.5719.43-
16 Apr 202419.4719.5419.2519.3219.18-
15 Apr 202419.5719.6419.4219.4219.27-
12 Apr 202419.7420.1819.7419.8219.68-
11 Apr 202420.2820.3519.8719.8719.72-
10 Apr 202419.7620.3219.7620.3220.17-
09 Apr 202419.7719.9419.7619.7619.62-
08 Apr 202419.5219.8219.5219.7419.60-
05 Apr 202419.5419.7419.5219.7419.60-
04 Apr 202419.3919.5719.3519.5019.36-
03 Apr 202419.0019.2819.0019.2819.14-
02 Apr 202418.7818.9718.7818.9218.79-
28 Mar 202418.3818.5518.3818.5318.39-
27 Mar 202418.2918.3217.2918.3218.19-
26 Mar 202418.2618.4218.2618.3618.23-
25 Mar 202417.9118.3417.8118.2818.15-
22 Mar 202417.8317.9417.7817.7917.66-
21 Mar 202417.6217.7517.5417.7517.62-
20 Mar 202417.5417.6617.4617.6617.53-
19 Mar 202417.4517.6317.4317.5717.44-
18 Mar 202417.1817.4117.1417.4117.28-
15 Mar 202417.1117.2417.0517.0716.94-
14 Mar 202416.7817.0916.7817.0516.92-
14 Mar 20240.14 Dividend
13 Mar 202416.4916.9316.4216.9216.65-
12 Mar 202416.2816.4216.2816.4216.17-
11 Mar 202416.1316.3216.0616.3216.07-
08 Mar 202416.4816.5316.0416.2115.96-
07 Mar 202416.4016.5416.2616.3916.14-
06 Mar 202416.2016.4916.1816.4116.16-
05 Mar 202416.0116.2715.8016.2315.97-
04 Mar 202416.2516.3616.1216.1215.87-
01 Mar 202416.1816.5916.1516.3516.09-
29 Feb 202415.9116.3115.8616.1515.90-
28 Feb 202416.1816.2415.9015.9015.66-
27 Feb 202416.3616.5616.1516.1615.91-
26 Feb 202416.2216.3316.0816.3316.08-
23 Feb 202416.2116.3016.0916.2816.03-
22 Feb 202416.1816.3616.0716.3016.05-
21 Feb 202415.9016.1615.7816.1615.91-
20 Feb 202416.3116.3115.8915.8915.64-
19 Feb 202416.3016.3316.2416.2916.04-
16 Feb 202416.2116.3016.0316.1715.92-
15 Feb 202415.0716.2415.0316.2115.95-
14 Feb 202415.1215.3715.0815.0814.84-
13 Feb 202415.4815.5314.9815.1214.89-
12 Feb 202415.0415.3614.9815.3615.12-
09 Feb 202415.0915.2115.0115.0214.78-
08 Feb 202414.7915.1614.6915.1614.92-
07 Feb 202414.6914.8314.5614.7714.54-
06 Feb 202414.6214.9014.5714.7014.48-
05 Feb 202414.7314.7414.4714.6514.43-
02 Feb 202414.8914.9314.6814.7114.48-
01 Feb 202415.0315.2614.8014.8514.62-
31 Jan 202415.2115.2114.9714.9714.74-
30 Jan 202414.8815.1814.7415.1814.94500
29 Jan 202414.9415.0414.7814.8814.65-
26 Jan 202414.5814.9314.4914.9314.70-
25 Jan 202414.2014.6514.2014.6514.43-
24 Jan 202413.9514.1913.8614.1913.97-
23 Jan 202413.8914.0413.8213.9613.75-
22 Jan 202413.9013.9213.6113.8013.59-
19 Jan 202413.7713.8013.6413.7113.50-
18 Jan 202413.8313.8513.5913.7213.51-
17 Jan 202414.0414.0913.6913.6913.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...